Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Anfield Energy Inc (OP:ANLDF)

0.0880 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2025 0.0871 0.0892 0.0820 0.0880 314,004 +0.00(+5.26%)
Jul 14, 2025 0.0710 0.0895 0.0710 0.0836 778,081 +0.00(+0.60%)
Jul 11, 2025 0.0856 0.0871 0.0801 0.0831 182,727 +0.00(+1.34%)
Jul 10, 2025 0.0750 0.0850 0.0750 0.0820 732,006 +0.00(+5.13%)
Jul 09, 2025 0.0851 0.0851 0.0750 0.0780 1,673,356 -0.01(-8.77%)
Jul 08, 2025 0.0900 0.0900 0.0763 0.0855 1,475,413 -0.00(-3.17%)
Jul 07, 2025 0.0913 0.0940 0.0870 0.0883 1,006,401 -0.00(-3.29%)
Jul 03, 2025 0.0926 0.0950 0.0886 0.0913 1,045,100 -0.00(-0.76%)
Jul 02, 2025 0.0945 0.1000 0.0915 0.0920 841,401 -0.00(-2.65%)
Jul 01, 2025 0.0970 0.1000 0.0900 0.0945 466,466 +0.00(+2.72%)
Jun 30, 2025 0.0906 0.0945 0.0905 0.0920 361,441 +0.00(+0.88%)
Jun 27, 2025 0.1000 0.1000 0.0902 0.0912 950,223 +0.00(+0.11%)
Jun 26, 2025 0.0943 0.0950 0.0910 0.0911 445,177 -0.00(-2.36%)
Jun 25, 2025 0.0920 0.0961 0.0900 0.0933 392,666 -0.00(-0.74%)
Jun 24, 2025 0.0952 0.1000 0.0910 0.0940 1,271,840 +0.00(+2.17%)
Jun 23, 2025 0.0970 0.0980 0.0911 0.0920 926,376 -0.00(-3.16%)
Jun 20, 2025 0.0900 0.1000 0.0750 0.0950 2,024,488 +0.01(+8.32%)
Jun 18, 2025 0.0875 0.0970 0.0793 0.0877 3,649,370 +0.00(+0.80%)
Jun 17, 2025 0.0833 0.0877 0.0769 0.0870 801,378 +0.00(+5.97%)
Jun 16, 2025 0.0740 0.0845 0.0740 0.0821 1,493,387 +0.01(+10.95%)
Jun 13, 2025 0.0700 0.0801 0.0700 0.0740 626,499 +0.00(+3.50%)
Jun 12, 2025 0.0725 0.0757 0.0700 0.0715 1,132,367 -0.00(-2.32%)
Jun 11, 2025 0.0860 0.0860 0.0677 0.0732 946,552 +0.00(+0.14%)
Jun 10, 2025 0.0790 0.0790 0.0731 0.0731 636,525 -0.01(-6.52%)
Jun 09, 2025 0.0815 0.0815 0.0738 0.0782 1,522,639 +0.00(+4.55%)
Jun 06, 2025 0.0793 0.0793 0.0730 0.0748 972,364 -0.00(-0.27%)
Jun 05, 2025 0.0801 0.0815 0.0724 0.0750 825,339 -0.00(-2.60%)
Jun 04, 2025 0.0761 0.0776 0.0655 0.0770 2,859,839 +0.00(+2.67%)
Jun 03, 2025 0.0770 0.0770 0.0742 0.0750 680,217 +0.00(+0.00%)
Jun 02, 2025 0.0750 0.0770 0.0700 0.0750 1,082,839 +0.01(+8.23%)
May 30, 2025 0.0802 0.0802 0.0570 0.0693 4,707,505 -0.01(-8.21%)
May 29, 2025 0.0898 0.0898 0.0735 0.0755 5,317,302 -0.01(-8.71%)
May 28, 2025 0.0800 0.0827 0.0731 0.0827 5,336,953 +0.01(+8.82%)
May 27, 2025 0.0750 0.0840 0.0750 0.0760 5,800,628 +0.01(+13.26%)
May 23, 2025 0.0700 0.0720 0.0621 0.0671 2,450,210 +0.01(+12.02%)
May 22, 2025 0.0652 0.0663 0.0560 0.0599 557,905 -0.01(-7.99%)
May 21, 2025 0.0694 0.0694 0.0631 0.0651 275,278 +0.00(+0.15%)
May 20, 2025 0.0750 0.0750 0.0609 0.0650 1,066,546 -0.01(-7.54%)
May 19, 2025 0.0810 0.0810 0.0612 0.0703 358,088 +0.00(+2.48%)
May 16, 2025 0.0660 0.0720 0.0543 0.0686 1,445,697 +0.01(+15.49%)
May 15, 2025 0.0669 0.0730 0.0572 0.0594 926,545 -0.00(-7.33%)
May 14, 2025 0.0700 0.0750 0.0603 0.0641 3,969,361 +0.00(+4.74%)
May 13, 2025 0.0700 0.0749 0.0612 0.0612 3,591,786 -0.00(-0.65%)
May 12, 2025 0.0424 0.0616 0.0400 0.0616 3,223,069 +0.02(+46.67%)
May 09, 2025 0.0427 0.0435 0.0405 0.0420 57,081 +0.00(+2.44%)
May 08, 2025 0.0432 0.0445 0.0410 0.0410 324,920 -0.00(-4.87%)
May 07, 2025 0.0435 0.0444 0.0430 0.0431 115,250 +0.00(+0.23%)
May 06, 2025 0.0439 0.0439 0.0425 0.0430 108,086 -0.00(-4.44%)
May 05, 2025 0.0445 0.0470 0.0431 0.0450 214,290 +0.00(+0.00%)
May 02, 2025 0.0428 0.0475 0.0428 0.0450 27,205 -0.00(-5.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.